60,400€
-0,66%
Echtzeit-Aktienkurs Drägerwerk AG & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Drägerwerk AG & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 60,10 | 60,95 | 59,00 | 60,55 | -0,41% | 2.017,00 |
| 15.04.2025 | 62,40 | 62,40 | 59,70 | 60,80 | -2,88% | 2.853,00 |
| 14.04.2025 | 61,60 | 62,60 | 60,80 | 62,60 | 2,62% | 6.724,00 |
| 11.04.2025 | 60,20 | 61,60 | 59,20 | 61,00 | 0,33% | 5.420,00 |
| 10.04.2025 | 63,80 | 63,90 | 59,40 | 60,80 | -4,10% | 3.468,00 |
| 09.04.2025 | 61,20 | 63,40 | 58,20 | 63,40 | 3,09% | 4.876,00 |
| 08.04.2025 | 63,00 | 65,20 | 61,20 | 61,50 | -0,97% | 3.983,00 |
| 07.04.2025 | 57,30 | 63,20 | 55,10 | 62,10 | 4,55% | 8.208,00 |
| 04.04.2025 | 60,30 | 61,90 | 59,30 | 59,40 | 0,17% | 6.000,00 |
| 03.04.2025 | 66,90 | 67,50 | 59,30 | 59,30 | -12,67% | 15.998,00 |
| 02.04.2025 | 69,00 | 69,00 | 66,90 | 67,90 | -1,31% | 6.670,00 |
| 01.04.2025 | 63,70 | 69,20 | 63,70 | 68,80 | 7,67% | 17.540,00 |
| 31.03.2025 | 64,30 | 65,30 | 62,40 | 63,90 | -0,62% | 9.824,00 |
| 28.03.2025 | 62,90 | 64,40 | 62,10 | 64,30 | 1,58% | 6.109,00 |
| 27.03.2025 | 64,30 | 64,70 | 62,00 | 63,30 | -2,31% | 11.050,00 |
| 26.03.2025 | 61,50 | 64,80 | 61,40 | 64,80 | 5,88% | 9.315,00 |
| 25.03.2025 | 61,10 | 61,80 | 61,00 | 61,20 | -0,49% | 2.764,00 |
| 24.03.2025 | 60,00 | 61,50 | 59,70 | 61,50 | 3,36% | 5.674,00 |
| 21.03.2025 | 59,50 | 60,00 | 58,70 | 59,50 | -0,34% | 2.052,00 |
| 20.03.2025 | 59,00 | 59,70 | 58,80 | 59,70 | 0,67% | 1.660,00 |
| 19.03.2025 | 57,60 | 59,30 | 57,60 | 59,30 | 1,54% | 6.117,00 |
| 18.03.2025 | 56,90 | 58,40 | 56,70 | 58,40 | 1,04% | 2.371,00 |
| 17.03.2025 | 57,00 | 57,80 | 56,30 | 57,80 | 1,58% | 1.227,00 |
| 14.03.2025 | 55,40 | 57,30 | 55,40 | 56,90 | 1,79% | 2.466,00 |
| 13.03.2025 | 55,90 | 56,50 | 55,20 | 55,90 | 0,00% | 1.761,00 |
| 12.03.2025 | 55,40 | 56,50 | 55,30 | 55,90 | 1,45% | 608,00 |
| 11.03.2025 | 56,80 | 57,00 | 55,00 | 55,10 | -2,48% | 1.517,00 |
| 10.03.2025 | 58,40 | 58,40 | 56,50 | 56,50 | -2,92% | 2.452,00 |
| 07.03.2025 | 58,40 | 58,40 | 57,00 | 58,20 | -0,34% | 2.847,00 |
| 06.03.2025 | 56,90 | 58,50 | 56,50 | 58,40 | 2,64% | 10.731,00 |
| 05.03.2025 | 56,20 | 56,90 | 55,10 | 56,90 | 1,07% | 8.962,00 |
| 04.03.2025 | 55,10 | 56,60 | 54,80 | 56,30 | 0,36% | 2.568,00 |
| 03.03.2025 | 55,30 | 56,50 | 54,70 | 56,10 | 4,66% | 2.084,00 |
| 28.02.2025 | 54,30 | 54,90 | 52,60 | 53,60 | -1,47% | 2.618,00 |
| 27.02.2025 | 55,00 | 55,30 | 54,10 | 54,40 | -0,55% | 1.721,00 |
| 26.02.2025 | 55,10 | 55,40 | 54,70 | 54,70 | -0,73% | 333,00 |
| 25.02.2025 | 55,40 | 55,40 | 54,60 | 55,10 | -1,43% | 233,00 |
| 24.02.2025 | 56,00 | 56,00 | 54,80 | 55,90 | 1,45% | 2.795,00 |
| 21.02.2025 | 55,30 | 55,50 | 54,00 | 55,10 | 0,36% | 2.502,00 |
| 20.02.2025 | 54,90 | 55,70 | 54,90 | 54,90 | 0,37% | 1.544,00 |
| 19.02.2025 | 55,00 | 55,60 | 54,50 | 54,70 | -1,44% | 2.122,00 |
| 18.02.2025 | 55,70 | 55,70 | 53,90 | 55,50 | -1,25% | 2.746,00 |
| 17.02.2025 | 55,30 | 56,20 | 54,50 | 56,20 | 1,63% | 2.439,00 |
| 14.02.2025 | 55,40 | 55,40 | 54,40 | 55,30 | -0,72% | 1.919,00 |
| 13.02.2025 | 56,30 | 56,30 | 55,10 | 55,70 | -1,76% | 3.168,00 |
| 12.02.2025 | 56,80 | 57,20 | 55,90 | 56,70 | -0,87% | 4.155,00 |
| 11.02.2025 | 57,40 | 57,40 | 56,50 | 57,20 | -1,04% | 1.194,00 |
| 10.02.2025 | 57,50 | 57,80 | 57,00 | 57,80 | 1,58% | 916,00 |
| 07.02.2025 | 56,80 | 58,00 | 56,80 | 56,90 | 0,89% | 3.281,00 |
| 06.02.2025 | 56,20 | 57,70 | 56,20 | 56,40 | -0,18% | 6.657,00 |
| 05.02.2025 | 55,70 | 56,50 | 55,70 | 56,50 | 0,00% | 1.559,00 |
| 04.02.2025 | 55,40 | 56,50 | 55,40 | 56,50 | 1,80% | 1.084,00 |
| 03.02.2025 | 56,10 | 56,10 | 54,60 | 55,50 | -0,89% | 3.977,00 |
| 31.01.2025 | 55,70 | 56,80 | 55,70 | 56,00 | 0,54% | 3.961,00 |
| 30.01.2025 | 55,70 | 56,50 | 55,70 | 55,70 | 0,91% | 3.423,00 |
| 29.01.2025 | 55,30 | 55,90 | 54,90 | 55,20 | -0,36% | 2.934,00 |
| 28.01.2025 | 55,50 | 55,90 | 55,00 | 55,40 | 0,00% | 1.512,00 |
| 27.01.2025 | 55,30 | 56,00 | 55,20 | 55,40 | -1,42% | 2.518,00 |
| 24.01.2025 | 56,60 | 56,80 | 55,50 | 56,20 | -0,35% | 2.487,00 |
| 23.01.2025 | 56,60 | 56,80 | 55,70 | 56,40 | -0,53% | 3.487,00 |
| 22.01.2025 | 55,90 | 57,00 | 55,80 | 56,70 | 1,43% | 7.032,00 |
| 21.01.2025 | 54,80 | 55,90 | 54,60 | 55,90 | 1,82% | 2.611,00 |
| 20.01.2025 | 55,40 | 56,30 | 54,20 | 54,90 | -1,96% | 4.767,00 |
| 17.01.2025 | 52,50 | 56,00 | 52,40 | 56,00 | 6,87% | 10.557,00 |
| 16.01.2025 | 50,50 | 53,30 | 50,50 | 52,40 | 3,76% | 12.865,00 |
| 15.01.2025 | 48,80 | 50,70 | 48,55 | 50,50 | 3,27% | 4.682,00 |
| 14.01.2025 | 47,75 | 49,30 | 47,25 | 48,90 | 1,45% | 2.537,00 |
| 13.01.2025 | 48,80 | 48,95 | 47,25 | 48,20 | -1,03% | 1.565,00 |
| 10.01.2025 | 48,60 | 49,05 | 48,40 | 48,70 | -0,10% | 1.098,00 |
| 09.01.2025 | 47,55 | 49,50 | 47,50 | 48,75 | 2,74% | 5.938,00 |
| 08.01.2025 | 47,25 | 47,60 | 46,60 | 47,45 | 0,85% | 1.913,00 |
| 07.01.2025 | 46,30 | 47,55 | 46,00 | 47,05 | 1,51% | 4.074,00 |
| 06.01.2025 | 45,00 | 46,45 | 45,00 | 46,35 | 3,58% | 1.935,00 |
| 03.01.2025 | 45,05 | 45,70 | 44,50 | 44,75 | -0,89% | 1.160,00 |
| 02.01.2025 | 46,75 | 46,75 | 45,15 | 45,15 | -3,01% | 1.487,00 |
| 30.12.2024 | 45,45 | 46,70 | 45,45 | 46,55 | 1,75% | 1.967,00 |
| 27.12.2024 | 45,50 | 46,00 | 45,30 | 45,75 | 0,44% | 1.850,00 |
| 23.12.2024 | 45,15 | 46,00 | 44,85 | 45,55 | 0,66% | 2.152,00 |
| 20.12.2024 | 44,45 | 45,50 | 44,40 | 45,25 | 0,56% | 1.507,00 |
| 19.12.2024 | 43,90 | 45,75 | 43,90 | 45,00 | 2,27% | 1.472,00 |
| 18.12.2024 | 45,10 | 45,95 | 44,00 | 44,00 | -2,55% | 3.109,00 |
| 17.12.2024 | 46,15 | 46,15 | 45,15 | 45,15 | -2,38% | 3.094,00 |
| 16.12.2024 | 45,60 | 46,80 | 45,10 | 46,25 | 0,87% | 1.627,00 |
| 13.12.2024 | 46,85 | 47,40 | 45,85 | 45,85 | -1,29% | 1.950,00 |
| 12.12.2024 | 46,65 | 47,15 | 46,25 | 46,45 | -0,11% | 1.324,00 |
| 11.12.2024 | 47,05 | 47,35 | 46,50 | 46,50 | -0,11% | 2.266,00 |
| 10.12.2024 | 46,50 | 47,05 | 46,30 | 46,55 | -0,32% | 3.478,00 |
| 09.12.2024 | 44,80 | 46,80 | 44,00 | 46,70 | 4,94% | 4.171,00 |
| 06.12.2024 | 44,15 | 45,00 | 43,95 | 44,50 | 0,45% | 2.293,00 |
| 05.12.2024 | 44,95 | 45,35 | 43,95 | 44,30 | -1,45% | 1.820,00 |
| 04.12.2024 | 43,55 | 44,95 | 43,25 | 44,95 | 4,17% | 2.536,00 |
| 03.12.2024 | 43,15 | 43,95 | 43,10 | 43,15 | -1,82% | 2.194,00 |
| 02.12.2024 | 43,10 | 43,95 | 43,10 | 43,95 | 0,92% | 3.525,00 |
| 29.11.2024 | 43,20 | 43,95 | 43,15 | 43,55 | 0,46% | 1.787,00 |
| 28.11.2024 | 43,45 | 43,80 | 43,35 | 43,35 | 0,12% | 372,00 |
| 27.11.2024 | 43,15 | 44,20 | 43,15 | 43,30 | 0,35% | 953,00 |
| 26.11.2024 | 43,80 | 43,90 | 43,15 | 43,15 | -0,92% | 1.661,00 |
| 25.11.2024 | 43,55 | 43,60 | 43,05 | 43,55 | 0,00% | 2.646,00 |
| 22.11.2024 | 43,15 | 43,55 | 42,95 | 43,55 | 2,11% | 3.847,00 |
| 21.11.2024 | 42,75 | 43,05 | 42,65 | 42,65 | -1,27% | 577,00 |